MTU Aero Engines NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	351.80	363.00	351.00	357.32	357.32	156,842
2026-07-27	350.80	355.80	345.80	349.77	349.77	59,526
2026-07-24	335.80	342.90	334.10	341.75	341.75	44,296
2026-07-23	338.65	341.70	334.30	337.00	337.00	51,355
2026-07-22	337.65	345.70	337.00	340.15	340.15	7,968
2026-07-21	336.70	338.40	332.40	334.73	334.73	41,533
2026-07-20	340.60	341.30	333.72	336.75	336.75	30,505
2026-07-17	340.60	343.80	338.60	342.00	342.00	44,338
2026-07-16	346.75	349.00	339.80	344.95	344.95	25,381
2026-07-15	346.70	351.60	342.00	351.25	351.25	20,245
2026-07-14	351.90	354.00	344.00	347.32	347.32	7,462
2026-07-13	358.90	360.50	352.30	357.70	357.70	4,857
2026-07-10	364.50	367.20	358.70	361.20	361.20	88,540
2026-07-09	362.20	364.40	354.10	362.75	362.75	12,240
2026-07-08	361.90	368.10	350.85	354.35	354.35	40,064
2026-07-07	373.65	379.40	364.30	373.10	373.10	39,573
2026-07-06	379.05	381.90	373.10	377.35	377.35	57,965
2026-07-03	376.25	382.50	375.60	379.50	379.50	10,662
2026-07-02	366.00	379.20	365.00	375.05	375.05	30,555
2026-07-01	364.90	374.20	364.90	368.25	368.25	8,210
2026-06-30	358.00	367.70	357.70	363.90	363.90	27,496
2026-06-29	357.00	386.50	353.50	356.33	356.33	10,447
2026-06-26	357.85	362.00	351.20	358.80	358.80	24,994
2026-06-25	358.50	367.80	354.00	363.10	363.10	88,588
2026-06-24	343.00	359.40	341.00	358.30	358.30	153,019
2026-06-23	334.50	344.30	333.20	340.37	340.37	82,290
2026-06-22	332.40	338.50	331.50	336.70	336.70	190,338
2026-06-19	339.55	343.60	332.80	336.65	336.65	13,105
2026-06-18	331.85	341.70	328.60	340.65	340.65	34,337
2026-06-17	325.30	332.60	323.90	330.30	330.30	22,864
2026-06-16	326.25	332.90	323.90	327.60	327.60	12,822
2026-06-15	327.70	335.20	324.70	328.24	328.24	43,075
2026-06-12	317.35	321.60	302.80	312.75	312.75	44,222
2026-06-11	298.30	306.70	296.10	304.00	304.00	38,190
2026-06-10	302.55	304.80	296.20	301.55	301.55	6,590
2026-06-09	300.85	308.30	296.70	304.94	304.94	20,574
2026-06-08	291.50	303.30	289.80	298.70	298.70	83,011
2026-06-05	300.25	304.90	297.70	302.90	302.90	49,730
2026-06-04	295.30	301.10	294.40	297.20	297.20	56,306
2026-06-03	296.20	300.20	290.90	293.80	293.80	65,098
2026-06-02	309.95	310.80	299.30	303.03	303.03	12,786
2026-06-01	310.90	313.00	301.20	307.73	307.73	58,614
2026-05-29	318.40	322.30	311.70	316.60	316.60	110,547
2026-05-28	308.20	317.90	307.50	316.85	316.85	37,931
2026-05-27	304.40	314.30	303.20	311.80	311.80	86,630
2026-05-26	314.50	315.10	302.30	302.30	302.30	29,662
2026-05-22	292.20	296.50	285.40	295.65	295.65	22,188
2026-05-21	288.35	292.50	284.60	289.60	289.60	239,661
2026-05-20	274.45	289.95	273.10	287.40	287.40	109,296
2026-05-19	274.15	281.20	272.80	275.30	275.30	8,462
2026-05-18	268.35	279.30	265.20	268.85	268.85	45,398
2026-05-15	283.10	287.60	273.10	273.50	273.50	50,604
2026-05-14	288.55	291.30	286.10	287.35	287.35	24,042
2026-05-13	293.25	293.80	284.10	288.30	288.30	106,068
2026-05-12	291.25	295.50	289.90	292.75	292.75	86,070
2026-05-11	300.30	303.30	292.60	294.70	294.70	112,411
2026-05-08	311.85	314.30	304.10	305.30	305.30	138,562
2026-05-07	315.15	325.60	312.10	317.25	313.65	165,080
2026-05-06	289.00	320.20	287.30	318.00	314.39	89,934
2026-05-05	284.80	286.00	281.10	285.30	282.06	120,841

← NewerPage 2 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	3.6000 EUR
2025-05-09	2.2000 EUR
2024-05-09	2.0000 EUR
2023-05-12	3.2000 EUR
2022-05-06	2.1000 EUR
2021-04-22	1.2500 EUR
2020-08-06	0.0400 EUR
2019-04-12	2.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.